Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	2.180	2.200	2.130	2.200	119,502	+0.00(+0.00%)
Jan 30, 2012	2.210	2.210	2.160	2.200	61,571	-0.01(-0.45%)
Jan 27, 2012	2.210	2.300	2.160	2.210	142,353	+0.02(+0.91%)
Jan 26, 2012	2.200	2.261	2.150	2.190	112,357	-0.01(-0.45%)
Jan 25, 2012	2.200	2.230	2.150	2.200	153,670	-0.01(-0.45%)
Jan 24, 2012	2.230	2.250	2.190	2.210	108,479	-0.01(-0.45%)
Jan 23, 2012	2.190	2.360	2.190	2.220	245,732	+0.03(+1.37%)
Jan 20, 2012	2.180	2.210	2.150	2.190	38,319	+0.02(+0.92%)
Jan 19, 2012	2.250	2.270	2.160	2.170	198,899	-0.09(-3.98%)
Jan 18, 2012	2.250	2.320	2.231	2.260	63,977	-0.01(-0.44%)
Jan 17, 2012	2.300	2.350	2.240	2.270	125,713	+0.00(+0.00%)
Jan 13, 2012	2.220	2.330	2.203	2.270	214,784	+0.07(+3.18%)
Jan 12, 2012	2.200	2.250	2.130	2.200	205,270	+0.06(+2.80%)
Jan 11, 2012	2.200	2.200	2.100	2.140	801,169	-0.08(-3.60%)
Jan 10, 2012	2.220	2.230	2.131	2.220	216,042	+0.09(+4.23%)
Jan 09, 2012	2.150	2.240	2.120	2.130	252,282	-0.03(-1.39%)
Jan 06, 2012	2.170	2.330	2.130	2.160	202,159	-0.02(-0.92%)
Jan 05, 2012	2.210	2.220	2.150	2.180	123,575	-0.03(-1.36%)
Jan 04, 2012	2.250	2.320	2.190	2.210	119,077	+0.01(+0.45%)
Dec 30, 2011	2.240	2.340	2.170	2.200	287,436	-0.04(-1.79%)
Dec 29, 2011	2.310	2.380	2.220	2.240	535,159	-0.08(-3.45%)
Dec 28, 2011	2.410	2.420	2.310	2.320	40,946	-0.08(-3.33%)
Dec 27, 2011	2.370	2.400	2.290	2.400	53,248	+0.03(+1.27%)
Dec 23, 2011	2.510	2.530	2.330	2.370	50,981	-0.15(-5.95%)
Dec 21, 2011	2.240	2.750	2.230	2.520	465,082	+0.28(+12.50%)
Dec 20, 2011	2.180	2.250	2.163	2.240	109,872	+0.08(+3.70%)
Dec 19, 2011	2.210	2.230	2.130	2.160	551,041	-0.05(-2.26%)
Dec 16, 2011	2.220	2.260	2.200	2.210	104,304	+0.04(+1.84%)
Dec 15, 2011	2.290	2.290	2.111	2.170	107,453	-0.10(-4.41%)
Dec 14, 2011	2.340	2.380	2.270	2.270	59,620	-0.07(-2.99%)
Dec 13, 2011	2.360	2.440	2.320	2.340	33,466	-0.01(-0.43%)
Dec 12, 2011	2.460	2.500	2.260	2.350	116,313	-0.15(-6.00%)
Dec 09, 2011	2.500	2.520	2.480	2.500	80,086	-0.01(-0.40%)
Dec 08, 2011	2.571	2.600	2.500	2.510	52,647	-0.06(-2.33%)
Dec 07, 2011	2.745	2.745	2.540	2.570	139,005	-0.16(-5.86%)
Dec 06, 2011	2.840	2.880	2.700	2.730	265,929	-0.08(-2.85%)
Dec 05, 2011	2.530	2.865	2.530	2.810	330,460	+0.25(+9.77%)
Dec 02, 2011	2.680	2.680	2.490	2.560	121,865	-0.11(-4.12%)
Dec 01, 2011	2.370	2.690	2.363	2.670	199,999	+0.31(+13.14%)
Nov 30, 2011	2.360	2.430	2.340	2.360	182,341	+0.08(+3.51%)
Nov 29, 2011	2.200	2.350	2.180	2.280	140,881	+0.08(+3.64%)
Nov 28, 2011	2.200	2.230	2.160	2.200	89,904	-0.00(-0.09%)
Nov 25, 2011	2.120	2.210	2.120	2.202	65,717	+0.08(+3.87%)
Nov 23, 2011	2.180	2.190	2.090	2.120	104,498	-0.05(-2.30%)
Nov 22, 2011	2.140	2.180	2.080	2.170	129,359	+0.02(+0.93%)
Nov 21, 2011	2.180	2.180	2.110	2.150	170,470	-0.07(-3.15%)
Nov 18, 2011	2.200	2.250	2.170	2.220	126,663	+0.01(+0.45%)
Nov 17, 2011	2.210	2.220	2.140	2.210	127,843	+0.00(+0.00%)
Nov 16, 2011	2.180	2.230	2.160	2.210	113,521	+0.01(+0.45%)
Nov 15, 2011	2.140	2.230	2.110	2.200	128,283	+0.09(+4.27%)
Nov 14, 2011	2.300	2.300	2.110	2.110	156,146	-0.10(-4.52%)
Nov 11, 2011	2.200	2.240	2.188	2.210	68,055	+0.03(+1.38%)
Nov 10, 2011	2.350	2.430	2.160	2.180	206,305	-0.17(-7.23%)
Nov 09, 2011	2.350	2.469	2.350	2.350	313,330	+0.00(+0.00%)
Nov 08, 2011	2.180	2.360	2.180	2.350	292,293	+0.20(+9.30%)
Nov 07, 2011	1.990	2.190	1.990	2.150	201,850	+0.17(+8.59%)
Nov 04, 2011	1.960	2.070	1.950	1.980	84,682	+0.00(+0.00%)
Nov 03, 2011	2.000	2.010	1.940	1.980	92,563	-0.02(-1.00%)
Nov 02, 2011	1.990	2.040	1.930	2.000	116,110	+0.06(+3.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Sinovac Biotech Ltd (NQ: SVA )

Historical Prices

Popular Pages